ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-02-21 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-02-21 18:11:45 +09:00
parent c8ce935bec
commit b570a56dbb
2977 changed files with 32064 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
330590/price/prices-20250201.csv
View File

@@ -1,4 +1,12 @@
stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
20250221,161156,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,3445,60,2,1.77,1162672390,339576,87.24,3385,3455,3365,4400,2370,3385,3423.89,7.75,0,86469,3448,3416,3358,3326,3268,3432,3342,1445,1015,500,2640,5,1,288968884,9955,0.00,0.00,12,0.12,0.00,0.00,4043,20240816,-14.79,2880,20241209,19.62,3455,-0.29,20250221,3015,14.26,20250203,4055,-15.04,20240816,2880,19.62,20241209,0.00,N,330590,500,1444 억,,22392240,N,N,3722,N,00,N
20250221,151201,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,3455,70,2,2.07,1105222895,322924,82.96,3385,3455,3365,4400,2370,3385,3422.55,7.75,0,93601,3448,3416,3358,3326,3268,3432,3342,1445,1015,500,2640,5,1,288968884,9984,0.00,0.00,12,0.11,0.00,0.00,4043,20240816,-14.54,2880,20241209,19.97,3455,0.00,20250221,3015,14.59,20250203,4055,-14.80,20240816,2880,19.97,20241209,0.00,N,330590,500,1444 억,,22392240,N,N,2366,N,00,N
20250221,141202,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,3450,65,2,1.92,906451515,265255,68.14,3385,3450,3365,4400,2370,3385,3417.28,7.75,0,84483,3448,3416,3358,3326,3268,3432,3342,1445,1015,500,2640,5,1,288968884,9969,0.00,0.00,12,0.09,0.00,0.00,4043,20240816,-14.67,2880,20241209,19.79,3450,0.00,20250221,3015,14.43,20250203,4055,-14.92,20240816,2880,19.79,20241209,0.00,N,330590,500,1444 억,,22392240,N,N,2366,N,00,N
20250221,131201,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,3435,50,2,1.48,751164370,220109,56.55,3385,3435,3365,4400,2370,3385,3412.69,7.75,0,75099,3448,3416,3358,3326,3268,3432,3342,1445,1015,500,2640,5,1,288968884,9926,0.00,0.00,12,0.08,0.00,0.00,4043,20240816,-15.04,2880,20241209,19.27,3435,0.00,20250221,3015,13.93,20250203,4055,-15.29,20240816,2880,19.27,20241209,0.00,N,330590,500,1444 억,,22392240,N,N,2366,N,00,N
20250221,121201,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,3435,50,2,1.48,682016640,199967,51.37,3385,3435,3365,4400,2370,3385,3410.65,7.75,0,70897,3448,3416,3358,3326,3268,3432,3342,1445,1015,500,2640,5,1,288968884,9926,0.00,0.00,12,0.07,0.00,0.00,4043,20240816,-15.04,2880,20241209,19.27,3435,0.00,20250221,3015,13.93,20250203,4055,-15.29,20240816,2880,19.27,20241209,0.00,N,330590,500,1444 억,,22392240,N,N,2366,N,00,N
20250221,111156,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,3425,40,2,1.18,592752550,173917,44.68,3385,3435,3365,4400,2370,3385,3408.25,7.75,0,66015,3448,3416,3358,3326,3268,3432,3342,1445,1015,500,2640,5,1,288968884,9897,0.00,0.00,12,0.06,0.00,0.00,4043,20240816,-15.29,2880,20241209,18.92,3435,-0.29,20250221,3015,13.60,20250203,4055,-15.54,20240816,2880,18.92,20241209,0.00,N,330590,500,1444 억,,22392240,N,N,2366,N,00,N
20250221,101200,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,3405,20,2,0.59,290693735,85585,21.99,3385,3410,3365,4400,2370,3385,3396.55,7.75,0,13194,3448,3416,3358,3326,3268,3432,3342,1445,1015,500,2640,5,1,288968884,9839,0.00,0.00,12,0.03,0.00,0.00,4043,20240816,-15.78,2880,20241209,18.23,3410,-0.15,20250221,3015,12.94,20250203,4055,-16.03,20240816,2880,18.23,20241209,0.00,N,330590,500,1444 억,,22392240,N,N,2366,N,00,N
20250221,091202,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,3395,10,2,0.30,49316235,14546,3.74,3385,3410,3365,4400,2370,3385,3390.36,7.75,0,6609,3448,3416,3358,3326,3268,3432,3342,1445,1015,500,2640,5,1,288968884,9810,0.00,0.00,12,0.01,0.00,0.00,4043,20240816,-16.03,2880,20241209,17.88,3410,-0.44,20250221,3015,12.60,20250203,4055,-16.28,20240816,2880,17.88,20241209,0.00,N,330590,500,1444 억,,22392240,N,N,2366,N,00,N
20250220,161150,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,3385,85,2,2.58,1306041765,388729,106.29,3310,3390,3300,4290,2310,3300,3359.77,7.72,0,154759,3326,3312,3286,3272,3246,3320,3280,1445,990,500,2570,5,1,288968884,9782,0.00,0.00,12,0.13,0.00,0.00,4043,20240816,-16.28,2880,20241209,17.53,3390,-0.15,20250220,3015,12.27,20250203,4055,-16.52,20240816,2880,17.53,20241209,0.00,N,330590,500,1444 억,,22298362,N,N,2366,N,00,N
20250220,151157,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,3390,90,2,2.73,1239490915,369071,100.91,3310,3390,3300,4290,2310,3300,3358.41,7.72,0,151788,3326,3312,3286,3272,3246,3320,3280,1445,990,500,2570,5,1,288968884,9796,0.00,0.00,12,0.13,0.00,0.00,4043,20240816,-16.15,2880,20241209,17.71,3390,0.00,20250220,3015,12.44,20250203,4055,-16.40,20240816,2880,17.71,20241209,0.00,N,330590,500,1444 억,,22298362,N,N,115,N,00,N
20250220,141156,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,3380,80,2,2.42,1036824875,309179,84.54,3310,3385,3300,4290,2310,3300,3353.48,7.72,0,141985,3326,3312,3286,3272,3246,3320,3280,1445,990,500,2570,5,1,288968884,9767,0.00,0.00,12,0.11,0.00,0.00,4043,20240816,-16.40,2880,20241209,17.36,3385,-0.15,20250220,3015,12.11,20250203,4055,-16.65,20240816,2880,17.36,20241209,0.00,N,330590,500,1444 억,,22298362,N,N,115,N,00,N
1 stockBusinessDate captureTime itemStateCode marginalRate koreanMarketName newHighLowPriceClassCode koreanBusinessTypeName temporaryStopped marketPriceRangeExtended closingPriceRangeExtended creditAllowable marginalRateClassCode elwPublished currentStockPrice previousDayVariableRatio previousDayVariableRatioSign previousDayDiffRatio accumulatedTradingAmount accumulatedVolume previousDayDiffVolumeRatio stockOpenningPrice highestStockPrice lowestStockPrice maximumStockPrice minimumStockPrice standardStockPrice weightedAverageStockPrice htsForeignRunoutRate foreignNetBuyingQuantity programTradeNetBuyingQuantity pivotSecondDResistancePrice pivotFirstDResistancePrice pivotPointValue pivotFirstDSupportPrice pivotSecondDSupportPrice dResistanceValue dSupportValue capital limitWidthPrice stockFacePrice stockSubstitudePrice askingPriceUnit htsDealQuantityUnit listedStockCount htsTotalMarketValue per pbr settlingMonth volumeTurnoverRate eps bps day250HighestPrice day250HighestPriceDate day250HighestPriceDiffRatio day250LowestPrice day250LowestPriceDate day250LowestPriceDiffRatio annualHighestPrice annualHighestPriceDiffRatio annualHighestPriceDate annualLowestPrice annualLowestPriceDiffRatio annualLowestPriceDate week52HighestPrice week52HighestPriceDiffRatio week52HighestPriceDate week52LowestPrice week52LowestPriceDiffRatio week52LowestPriceDate totalOutstandingloanRate shortSellingAllowable shortProductCode facePriceCurrency capitalCurrency approachRate foreignHoldQuantity viClassCode viClassCodeForOvertimeMarketPrice lastShortSellingConclusionQuantity investmentCareful marketWarningCode shortOverheated
2 20250221 161156 55 60.00 KOSPI 리츠 N N N Y 60 N 3445 60 2 1.77 1162672390 339576 87.24 3385 3455 3365 4400 2370 3385 3423.89 7.75 0 86469 3448 3416 3358 3326 3268 3432 3342 1445 1015 500 2640 5 1 288968884 9955 0.00 0.00 12 0.12 0.00 0.00 4043 20240816 -14.79 2880 20241209 19.62 3455 -0.29 20250221 3015 14.26 20250203 4055 -15.04 20240816 2880 19.62 20241209 0.00 N 330590 500 1444 억 22392240 N N 3722 N 00 N
3 20250221 151201 55 60.00 KOSPI 리츠 N N N Y 60 N 3455 70 2 2.07 1105222895 322924 82.96 3385 3455 3365 4400 2370 3385 3422.55 7.75 0 93601 3448 3416 3358 3326 3268 3432 3342 1445 1015 500 2640 5 1 288968884 9984 0.00 0.00 12 0.11 0.00 0.00 4043 20240816 -14.54 2880 20241209 19.97 3455 0.00 20250221 3015 14.59 20250203 4055 -14.80 20240816 2880 19.97 20241209 0.00 N 330590 500 1444 억 22392240 N N 2366 N 00 N
4 20250221 141202 55 60.00 KOSPI 리츠 N N N Y 60 N 3450 65 2 1.92 906451515 265255 68.14 3385 3450 3365 4400 2370 3385 3417.28 7.75 0 84483 3448 3416 3358 3326 3268 3432 3342 1445 1015 500 2640 5 1 288968884 9969 0.00 0.00 12 0.09 0.00 0.00 4043 20240816 -14.67 2880 20241209 19.79 3450 0.00 20250221 3015 14.43 20250203 4055 -14.92 20240816 2880 19.79 20241209 0.00 N 330590 500 1444 억 22392240 N N 2366 N 00 N
5 20250221 131201 55 60.00 KOSPI 리츠 N N N Y 60 N 3435 50 2 1.48 751164370 220109 56.55 3385 3435 3365 4400 2370 3385 3412.69 7.75 0 75099 3448 3416 3358 3326 3268 3432 3342 1445 1015 500 2640 5 1 288968884 9926 0.00 0.00 12 0.08 0.00 0.00 4043 20240816 -15.04 2880 20241209 19.27 3435 0.00 20250221 3015 13.93 20250203 4055 -15.29 20240816 2880 19.27 20241209 0.00 N 330590 500 1444 억 22392240 N N 2366 N 00 N
6 20250221 121201 55 60.00 KOSPI 리츠 N N N Y 60 N 3435 50 2 1.48 682016640 199967 51.37 3385 3435 3365 4400 2370 3385 3410.65 7.75 0 70897 3448 3416 3358 3326 3268 3432 3342 1445 1015 500 2640 5 1 288968884 9926 0.00 0.00 12 0.07 0.00 0.00 4043 20240816 -15.04 2880 20241209 19.27 3435 0.00 20250221 3015 13.93 20250203 4055 -15.29 20240816 2880 19.27 20241209 0.00 N 330590 500 1444 억 22392240 N N 2366 N 00 N
7 20250221 111156 55 60.00 KOSPI 리츠 N N N Y 60 N 3425 40 2 1.18 592752550 173917 44.68 3385 3435 3365 4400 2370 3385 3408.25 7.75 0 66015 3448 3416 3358 3326 3268 3432 3342 1445 1015 500 2640 5 1 288968884 9897 0.00 0.00 12 0.06 0.00 0.00 4043 20240816 -15.29 2880 20241209 18.92 3435 -0.29 20250221 3015 13.60 20250203 4055 -15.54 20240816 2880 18.92 20241209 0.00 N 330590 500 1444 억 22392240 N N 2366 N 00 N
8 20250221 101200 55 60.00 KOSPI 리츠 N N N Y 60 N 3405 20 2 0.59 290693735 85585 21.99 3385 3410 3365 4400 2370 3385 3396.55 7.75 0 13194 3448 3416 3358 3326 3268 3432 3342 1445 1015 500 2640 5 1 288968884 9839 0.00 0.00 12 0.03 0.00 0.00 4043 20240816 -15.78 2880 20241209 18.23 3410 -0.15 20250221 3015 12.94 20250203 4055 -16.03 20240816 2880 18.23 20241209 0.00 N 330590 500 1444 억 22392240 N N 2366 N 00 N
9 20250221 091202 55 60.00 KOSPI 리츠 N N N Y 60 N 3395 10 2 0.30 49316235 14546 3.74 3385 3410 3365 4400 2370 3385 3390.36 7.75 0 6609 3448 3416 3358 3326 3268 3432 3342 1445 1015 500 2640 5 1 288968884 9810 0.00 0.00 12 0.01 0.00 0.00 4043 20240816 -16.03 2880 20241209 17.88 3410 -0.44 20250221 3015 12.60 20250203 4055 -16.28 20240816 2880 17.88 20241209 0.00 N 330590 500 1444 억 22392240 N N 2366 N 00 N
10 20250220 161150 55 60.00 KOSPI 리츠 N N N Y 60 N 3385 85 2 2.58 1306041765 388729 106.29 3310 3390 3300 4290 2310 3300 3359.77 7.72 0 154759 3326 3312 3286 3272 3246 3320 3280 1445 990 500 2570 5 1 288968884 9782 0.00 0.00 12 0.13 0.00 0.00 4043 20240816 -16.28 2880 20241209 17.53 3390 -0.15 20250220 3015 12.27 20250203 4055 -16.52 20240816 2880 17.53 20241209 0.00 N 330590 500 1444 억 22298362 N N 2366 N 00 N
11 20250220 151157 55 60.00 KOSPI 리츠 N N N Y 60 N 3390 90 2 2.73 1239490915 369071 100.91 3310 3390 3300 4290 2310 3300 3358.41 7.72 0 151788 3326 3312 3286 3272 3246 3320 3280 1445 990 500 2570 5 1 288968884 9796 0.00 0.00 12 0.13 0.00 0.00 4043 20240816 -16.15 2880 20241209 17.71 3390 0.00 20250220 3015 12.44 20250203 4055 -16.40 20240816 2880 17.71 20241209 0.00 N 330590 500 1444 억 22298362 N N 115 N 00 N
12 20250220 141156 55 60.00 KOSPI 리츠 N N N Y 60 N 3380 80 2 2.42 1036824875 309179 84.54 3310 3385 3300 4290 2310 3300 3353.48 7.72 0 141985 3326 3312 3286 3272 3246 3320 3280 1445 990 500 2570 5 1 288968884 9767 0.00 0.00 12 0.11 0.00 0.00 4043 20240816 -16.40 2880 20241209 17.36 3385 -0.15 20250220 3015 12.11 20250203 4055 -16.65 20240816 2880 17.36 20241209 0.00 N 330590 500 1444 억 22298362 N N 115 N 00 N